Kazia Therapeutics Limited (KZIA)
NASDAQ: KZIA · Real-Time Price · USD
8.18
-0.20 (-2.39%)
At close: Aug 1, 2025, 4:00 PM
7.71
-0.47 (-5.75%)
After-hours: Aug 1, 2025, 7:56 PM EDT

Chuy's Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20258.408.407.408.188.18-2.39%936,488
Jul 31, 20258.218.658.118.388.38-1.00%27,371
Jul 30, 20258.808.808.308.478.47-1.80%12,304
Jul 29, 20258.568.858.408.628.620.58%15,724
Jul 28, 20259.2110.088.418.578.57-12.73%71,161
Jul 25, 20259.909.959.729.829.82-1.41%10,357
Jul 24, 202510.2610.319.899.969.96-3.07%23,032
Jul 23, 20259.9410.379.8510.2810.284.21%35,996
Jul 22, 20258.8910.008.669.869.869.92%79,301
Jul 21, 202510.0010.048.708.978.97-11.62%50,737
Jul 18, 202510.0010.239.2610.1510.15-1.18%48,992
Jul 17, 202510.1810.429.7310.2710.270.79%18,580
Jul 16, 202510.7910.809.5910.1910.19-5.65%42,896
Jul 15, 202511.4311.4310.1110.8010.80-5.51%50,549
Jul 14, 202510.2412.0010.1211.4311.435.83%153,630
Jul 11, 202510.1610.8010.0110.8010.804.25%119,802
Jul 10, 20258.9011.348.7010.3610.368.71%766,498
Jul 9, 20259.8010.797.809.539.5339.63%10,698,233
Jul 8, 20255.987.175.866.836.834.20%322,673
Jul 7, 20256.707.016.506.556.55-2.96%272,134
Jul 3, 20256.487.206.366.756.752.58%294,323
Jul 2, 20256.436.606.126.586.58-0.75%11,734
Jul 1, 20256.116.656.016.636.635.74%31,101
Jun 30, 20256.206.375.986.276.27-1.03%29,498
Jun 27, 20256.536.536.006.346.34-2.99%60,192
Jun 26, 20256.586.596.316.536.53-0.91%13,818
Jun 25, 20256.086.876.086.596.597.86%42,140
Jun 24, 20256.777.295.836.116.11-9.75%109,072
Jun 23, 20259.059.306.616.776.77-26.01%250,671
Jun 20, 20258.839.608.839.159.152.69%147,567
Jun 18, 20258.999.448.908.918.91-4.50%99,736
Jun 17, 20258.889.508.829.339.333.09%135,384
Jun 16, 20259.2510.008.839.059.05-2.69%256,769
Jun 13, 20259.2610.189.009.309.30-5.01%381,442
Jun 12, 20259.0010.058.609.799.792.62%946,759
Jun 11, 202510.5012.868.709.549.5481.54%49,478,697
Jun 10, 20255.505.505.035.265.26-0.85%13,085
Jun 9, 20255.426.115.305.305.30-6.19%136,181
Jun 6, 20255.686.045.465.655.655.71%32,930
Jun 5, 20255.555.854.955.355.35-0.19%37,838
Jun 4, 20254.825.504.655.365.3611.80%51,980
Jun 3, 20253.755.353.754.794.7926.72%134,191
Jun 2, 20253.753.783.543.783.78-0.53%9,329
May 30, 20253.774.003.563.803.800.53%13,927
May 29, 20253.553.803.553.783.786.18%10,064
May 28, 20253.583.703.493.563.56-4.81%7,915
May 27, 20253.603.753.413.743.744.47%8,583
May 23, 20253.383.643.303.583.582.58%12,140
May 22, 20253.443.703.303.493.491.16%14,830
May 21, 20253.403.533.323.453.45-2.54%9,756